Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.81058495822 | 3.59 | 3.79 | 3.575 | 7903565 | 3.68270173 | DR |
| 4 | 0.065 | 1.81058495822 | 3.59 | 3.79 | 3.28 | 5263581 | 3.53866605 | DR |
| 12 | 0.2825 | 8.37657524092 | 3.3725 | 3.79 | 3.28 | 3754660 | 3.54298883 | DR |
| 26 | 0.555 | 17.9032258065 | 3.1 | 3.79 | 2.7775 | 2587768 | 3.40598039 | DR |
| 52 | 0.78 | 27.1304347826 | 2.875 | 3.79 | 2.545 | 2641149 | 3.14076542 | DR |
| 156 | -0.115 | -3.05039787798 | 3.77 | 4.035 | 2.16 | 2517212 | 2.87055324 | DR |
| 260 | 1.785 | 95.4545454545 | 1.87 | 4.98 | 1.25 | 2181761 | 2.99115075 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 3.65 | -0.01 | -0.27 | 3.59 | 3.66 | 3.575 | 8959584 |
| 1738021200 | 3.66 | -0.11 | -2.92 | 3.63 | 3.67 | 3.61 | 6752288 |
| 1737762000 | 3.77 | 0.11 | 3.01 | 3.74 | 3.79 | 3.74 | 7339038 |
| 1737675600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737589200 | 3.66 | 0.14 | 3.98 | 3.59 | 3.69 | 3.59 | 8563351 |
| 1737502800 | 3.52 | 0.08 | 2.33 | 3.435 | 3.54 | 3.435 | 6344336 |
| 1737157200 | 3.44 | 0.14 | 4.24 | 3.34 | 3.53 | 3.34 | 7784425 |
| 1737070800 | 3.3 | -0.14 | -4.07 | 3.4 | 3.42 | 3.2799999 | 6237804 |
| 1736984400 | 3.44 | 0.04 | 1.18 | 3.45 | 3.45 | 3.39 | 4315944 |
| 1736898000 | 3.4 | -0.02 | -0.58 | 3.45 | 3.45 | 3.39 | 2813680 |
| 1736811600 | 3.42 | -0.1 | -2.84 | 3.37 | 3.42 | 3.37 | 4934119 |
| 1736552400 | 3.52 | 0.01 | 0.28 | 3.5399 | 3.56 | 3.495 | 4392011 |
| 1736379600 | 3.51 | 0.05 | 1.45 | 3.5 | 3.52 | 3.45 | 2882949 |
| 1736293200 | 3.46 | -0.01 | -0.29 | 3.5 | 3.52 | 3.44 | 4037441 |
| 1736206800 | 3.47 | -0.03 | -0.86 | 3.495 | 3.52 | 3.46 | 3796670 |
| 1735947600 | 3.5 | -0.07 | -1.96 | 3.475 | 3.5 | 3.465 | 2750915 |
| 1735861200 | 3.57 | 0.03 | 0.85 | 3.59 | 3.6 | 3.55 | 2312744 |
| 1735688400 | 3.54 | 0 | 0.00 | 3.55 | 3.575 | 3.53 | 2107225 |
| 1735602000 | 3.54 | -0.11 | -3.01 | 3.57 | 3.575 | 3.52 | 2158426 |
| 1735342800 | 3.65 | 0.04 | 1.11 | 3.635 | 3.66 | 3.62 | 1809286 |
| 1735256400 | 3.61 | -0.02 | -0.55 | 3.6 | 3.62 | 3.59 | 2153196 |
| 1735077840 | 3.63 | 0.01 | 0.28 | 3.6 | 3.63 | 3.6 | 1337441 |
| 1734997200 | 3.62 | -0.03 | -0.82 | 3.61 | 3.64 | 3.6 | 3547163 |
| 1734738000 | 3.65 | -0.06 | -1.62 | 3.64 | 3.665 | 3.62 | 6331204 |
| 1734651600 | 3.71 | 0.08 | 2.20 | 3.7 | 3.75 | 3.695 | 4956258 |
| 1734565200 | 3.63 | -0.07 | -1.89 | 3.705 | 3.745 | 3.615 | 4244618 |
| 1734478800 | 3.7 | 0.02 | 0.54 | 3.64 | 3.72 | 3.63 | 5009903 |
| 1734392400 | 3.68 | 0.01 | 0.27 | 3.635 | 3.69 | 3.615 | 3222092 |
| 1734133200 | 3.67 | 0.03 | 0.82 | 3.68 | 3.69 | 3.64 | 3010570 |
| 1734046800 | 3.64 | 0.02 | 0.55 | 3.62 | 3.66 | 3.6 | 2496343 |
| 1733960400 | 3.62 | 0 | 0.00 | 3.625 | 3.75 | 3.58 | 4584834 |
| 1733874000 | 3.62 | 0.03 | 0.84 | 3.6325 | 3.65 | 3.5975 | 3638124 |
| 1733787600 | 3.59 | 0.1 | 2.87 | 3.6 | 3.64 | 3.58 | 5893222 |
| 1733528400 | 3.49 | -0.12 | -3.32 | 3.6025 | 3.605 | 3.47 | 9743106 |
| 1733442000 | 3.61 | 0.05 | 1.40 | 3.6 | 3.6375 | 3.59 | 6597046 |
| 1733355600 | 3.56 | 0.02 | 0.56 | 3.545 | 3.58 | 3.545 | 4294718 |
| 1733269200 | 3.54 | 0.01 | 0.28 | 3.515 | 3.55 | 3.515 | 5188118 |
| 1733182800 | 3.53 | 0.03 | 1.00 | 3.495 | 3.53 | 3.495 | 4420492 |
| 1732917840 | 3.495 | -0.02 | -0.57 | 3.4871 | 3.515 | 3.4775 | 3237412 |
| 1732750800 | 3.515 | -0.04 | -0.99 | 3.52 | 3.545 | 3.505 | 7334394 |
| 1732664400 | 3.55 | 0.01 | 0.42 | 3.545 | 3.555 | 3.53 | 7872618 |
| 1732578000 | 3.535 | 0.04 | 1.29 | 3.53 | 3.56 | 3.53 | 7333700 |
| 1732318800 | 3.49 | 0.1 | 2.80 | 3.4675 | 3.51 | 3.4675 | 10229016 |
| 1732232400 | 3.395 | -0.05 | -1.31 | 3.39 | 3.405 | 3.3825 | 4829474 |
| 1732146000 | 3.44 | 0.04 | 1.03 | 3.425 | 3.445 | 3.415617 | 5925724 |
| 1732059600 | 3.405 | 0.05 | 1.64 | 3.3675 | 3.41 | 3.365 | 3405048 |
| 1731973200 | 3.35 | -0.01 | -0.30 | 3.3375 | 3.36 | 3.33 | 8287756 |
| 1731714000 | 3.36 | -0.04 | -1.03 | 3.3825 | 3.3825 | 3.345 | 5587062 |
| 1731627600 | 3.395 | -0.04 | -1.16 | 3.4075 | 3.41 | 3.395 | 4627210 |
| 1731541200 | 3.435 | -0.03 | -0.72 | 3.43 | 3.44 | 3.39 | 7310752 |
| 1731454800 | 3.46 | -0.04 | -1.14 | 3.45 | 3.475 | 3.4425 | 6537780 |
| 1731368400 | 3.5 | 0.08 | 2.19 | 3.4425 | 3.52 | 3.43005 | 8450436 |
| 1731109200 | 3.425 | 0.02 | 0.74 | 3.41 | 3.445 | 3.41 | 3086832 |
| 1731022800 | 3.4 | -0.01 | -0.29 | 3.3925 | 3.4025 | 3.37 | 4101706 |
| 1730936400 | 3.41 | 0.15 | 4.60 | 3.3725 | 3.4125 | 3.3725 | 5199786 |
| 1730850000 | 3.2599999 | 0.04 | 1.40 | 3.2375 | 3.2725 | 3.235 | 2985280 |
| 1730763600 | 3.215 | -0.04 | -1.08 | 3.21 | 3.225 | 3.19 | 1724490 |
| 1730500800 | 3.25 | 0.01 | 0.31 | 3.265 | 3.2799999 | 3.24 | 3300964 |
| 1730414400 | 3.24 | -0.1 | -2.99 | 3.2875 | 3.29 | 3.235 | 4255790 |
| 1730328000 | 3.34 | -0.03 | -0.89 | 3.3775 | 3.39 | 3.33 | 4503284 |
| 1730241600 | 3.37 | -0.01 | -0.15 | 3.3575 | 3.375 | 3.345 | 5236664 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
